VelocityShares Daily 2X VIX MediumTerm ETN (TVIZ) Exchange: NASDAQ
Data as of Aug. 22, 2025
$8.15 ($0.00) 0.00%
VelocityShares Daily 2X VIX MediumTerm ETN - Daily Information
Click for more stock information on VelocityShares Daily 2X VIX MediumTerm ETN.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.15 |
| Previous Close | $8.15 |
| High | $8.15 |
| Low | $8.15 |
| Adjusted Open | $8.15 |
| Previous Adjusted Close | $8.15 |
| Adjusted High | $8.15 |
| Adjusted Low | $8.15 |
About VelocityShares Daily 2X VIX MediumTerm ETN (TVIZ)
DELISTED - No Description Available
Invest in VelocityShares Daily 2X VIX MediumTerm ETN (TVIZ)
Historical Stock Data for VelocityShares Daily 2X VIX MediumTerm ETN (TVIZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2018-08-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2018-08-14 | $8.23 | $8.23 | $8.15 | $8.15 | $8.15 | 6,682 |
| 2018-08-13 | $8.31 | $8.31 | $8.16 | $8.18 | $8.18 | 21,912 |
| 2018-08-10 | $8.27 | $8.34 | $8.04 | $8.16 | $8.16 | 24,292 |
| 2018-08-09 | $7.86 | $8.03 | $7.80 | $7.89 | $7.89 | 8,966 |
| 2018-08-08 | $7.90 | $8.12 | $7.83 | $7.95 | $7.95 | 18,530 |
| 2018-08-07 | $8.02 | $8.08 | $7.95 | $7.95 | $7.95 | 5,000 |
| 2018-08-06 | $8.44 | $8.44 | $8.21 | $8.29 | $8.29 | 999 |
| 2018-08-03 | $8.44 | $8.59 | $8.39 | $8.43 | $8.43 | 2,501 |
| 2018-08-02 | $8.90 | $8.90 | $8.54 | $8.58 | $8.58 | 16,639 |
| 2018-08-01 | $8.56 | $8.57 | $8.32 | $8.50 | $8.50 | 997 |
| 2018-07-31 | $8.63 | $8.75 | $8.58 | $8.70 | $8.70 | 13,052 |
| 2018-07-30 | $8.66 | $8.90 | $8.66 | $8.90 | $8.90 | 6,900 |
| 2018-07-27 | $8.47 | $8.81 | $8.46 | $8.66 | $8.66 | 12,103 |
| 2018-07-26 | $8.39 | $8.42 | $8.39 | $8.42 | $8.42 | 677 |
| 2018-07-25 | $8.52 | $8.58 | $8.37 | $8.37 | $8.37 | 10,271 |
| 2018-07-24 | $8.39 | $8.56 | $8.39 | $8.56 | $8.56 | 6,929 |
| 2018-07-23 | $8.57 | $8.67 | $8.47 | $8.57 | $8.57 | 64,413 |
| 2018-07-20 | $8.51 | $8.57 | $8.48 | $8.50 | $8.50 | 3,555 |
| 2018-07-19 | $8.48 | $8.48 | $8.37 | $8.42 | $8.42 | 18,149 |
| 2018-07-18 | $8.27 | $8.48 | $8.27 | $8.36 | $8.36 | 6,130 |
| 2018-07-17 | $8.37 | $8.37 | $8.20 | $8.20 | $8.20 | 15,887 |
| 2018-07-16 | $8.18 | $8.32 | $8.13 | $8.24 | $8.24 | 6,476 |
| 2018-07-13 | $8.32 | $8.34 | $8.20 | $8.22 | $8.22 | 2,696 |
| 2018-07-12 | $8.42 | $8.45 | $8.35 | $8.38 | $8.38 | 2,114 |
| 2018-07-11 | $8.57 | $8.62 | $8.43 | $8.55 | $8.55 | 11,222 |
| 2018-07-10 | $8.41 | $8.47 | $8.32 | $8.32 | $8.32 | 10,802 |
| 2018-07-09 | $8.95 | $8.95 | $8.52 | $8.52 | $8.52 | 12,990 |
| 2018-07-06 | $9.47 | $9.47 | $9.25 | $9.25 | $9.25 | 8,717 |
| 2018-07-05 | $9.74 | $9.74 | $9.58 | $9.61 | $9.61 | 6,524 |
| 2018-07-03 | $9.65 | $9.99 | $9.65 | $9.98 | $9.98 | 6,004 |
| 2018-07-02 | $10.14 | $10.24 | $9.84 | $9.84 | $9.84 | 12,303 |
| 2018-06-29 | $9.45 | $9.67 | $9.36 | $9.67 | $9.67 | 10,731 |
| 2018-06-28 | $9.99 | $10.30 | $9.98 | $10.04 | $10.04 | 2,567 |
| 2018-06-27 | $9.38 | $9.96 | $9.17 | $9.96 | $9.96 | 7,025 |
| 2018-06-26 | $9.49 | $9.63 | $9.25 | $9.42 | $9.42 | 4,920 |
| 2018-06-25 | $9.01 | $9.74 | $9.00 | $9.59 | $9.59 | 18,524 |
| 2018-06-22 | $8.64 | $8.70 | $8.53 | $8.62 | $8.62 | 2,233 |
| 2018-06-21 | $8.61 | $8.87 | $8.61 | $8.87 | $8.87 | 6,942 |
| 2018-06-20 | $8.39 | $8.64 | $8.38 | $8.59 | $8.59 | 4,895 |
| 2018-06-19 | $8.67 | $8.68 | $8.54 | $8.58 | $8.58 | 4,236 |
| 2018-06-18 | $8.70 | $8.70 | $8.29 | $8.34 | $8.34 | 15,757 |
| 2018-06-15 | $8.51 | $8.58 | $8.42 | $8.47 | $8.47 | 5,258 |
| 2018-06-14 | $8.25 | $8.39 | $8.25 | $8.35 | $8.35 | 7,094 |
| 2018-06-13 | $8.46 | $8.52 | $8.36 | $8.52 | $8.52 | 4,698 |
| 2018-06-12 | $8.45 | $8.58 | $8.45 | $8.53 | $8.53 | 2,113 |
| 2018-06-11 | $8.57 | $8.57 | $8.50 | $8.53 | $8.53 | 1,271 |
| 2018-06-08 | $8.72 | $8.72 | $8.48 | $8.48 | $8.48 | 1,741 |
| 2018-06-07 | $8.35 | $8.69 | $8.35 | $8.57 | $8.57 | 9,130 |
| 2018-06-06 | $8.64 | $8.67 | $8.45 | $8.45 | $8.45 | 5,371 |
| 2018-06-05 | $8.90 | $8.90 | $8.78 | $8.78 | $8.78 | 4,036 |
| 2018-06-04 | $9.06 | $9.10 | $8.93 | $8.96 | $8.96 | 13,171 |
| 2018-06-01 | $9.38 | $9.40 | $9.27 | $9.28 | $9.28 | 5,121 |
| 2018-05-31 | $9.83 | $9.92 | $9.74 | $9.74 | $9.74 | 5,915 |
| 2018-05-30 | $9.49 | $9.69 | $9.35 | $9.68 | $9.68 | 6,650 |
| 2018-05-29 | $9.40 | $9.73 | $9.15 | $9.60 | $9.60 | 19,524 |
| 2018-05-25 | $9.10 | $9.10 | $9.04 | $9.04 | $9.04 | 666 |
| 2018-05-24 | $9.10 | $9.44 | $9.10 | $9.10 | $9.10 | 12,218 |
| 2018-05-23 | $9.53 | $9.64 | $9.07 | $9.07 | $9.07 | 9,981 |
| 2018-05-22 | $8.91 | $9.27 | $8.88 | $9.24 | $9.24 | 2,344 |
| 2018-05-21 | $8.98 | $9.08 | $8.98 | $9.05 | $9.05 | 4,044 |
| 2018-05-18 | $9.32 | $9.46 | $9.32 | $9.46 | $9.46 | 6,561 |
| 2018-05-17 | $9.56 | $9.56 | $9.26 | $9.33 | $9.33 | 5,606 |
| 2018-05-16 | $9.64 | $9.64 | $9.30 | $9.42 | $9.42 | 4,890 |
| 2018-05-15 | $9.48 | $9.82 | $9.48 | $9.73 | $9.73 | 13,378 |
| 2018-05-14 | $9.46 | $9.46 | $9.18 | $9.18 | $9.18 | 22,363 |
| 2018-05-11 | $9.73 | $9.75 | $9.60 | $9.60 | $9.60 | 22,157 |
| 2018-05-10 | $10.34 | $10.34 | $9.71 | $9.75 | $9.75 | 8,871 |
| 2018-05-09 | $10.60 | $10.60 | $10.33 | $10.37 | $10.37 | 5,433 |
| 2018-05-08 | $10.88 | $10.89 | $10.84 | $10.84 | $10.84 | 2,052 |
| 2018-05-07 | $10.68 | $10.77 | $10.68 | $10.77 | $10.77 | 4,648 |
| 2018-05-04 | $10.77 | $10.84 | $10.77 | $10.84 | $10.84 | 988 |
| 2018-05-03 | $11.42 | $11.49 | $11.03 | $11.04 | $11.04 | 7,040 |
| 2018-05-02 | $10.88 | $10.99 | $10.62 | $10.99 | $10.99 | 14,134 |
| 2018-05-01 | $11.32 | $11.43 | $11.10 | $11.11 | $11.11 | 7,887 |
| 2018-04-30 | $11.14 | $11.30 | $11.03 | $11.30 | $11.30 | 5,412 |
| 2018-04-27 | $11.36 | $11.50 | $11.30 | $11.30 | $11.30 | 3,455 |
| 2018-04-26 | $11.77 | $11.79 | $11.30 | $11.44 | $11.44 | 1,848 |
| 2018-04-25 | $11.54 | $12.09 | $11.54 | $12.04 | $12.04 | 8,583 |
| 2018-04-24 | $11.19 | $12.34 | $11.19 | $11.69 | $11.69 | 7,958 |
| 2018-04-23 | $11.62 | $11.62 | $11.24 | $11.43 | $11.43 | 6,999 |
| 2018-04-20 | $11.32 | $11.67 | $11.19 | $11.67 | $11.67 | 3,732 |
| 2018-04-19 | $11.47 | $11.61 | $11.30 | $11.44 | $11.44 | 13,651 |
| 2018-04-18 | $11.79 | $11.93 | $11.30 | $11.30 | $11.30 | 5,108 |
| 2018-04-17 | $11.96 | $11.96 | $11.47 | $11.59 | $11.59 | 12,244 |
| 2018-04-16 | $12.30 | $12.33 | $12.07 | $12.09 | $12.09 | 5,955 |
| 2018-04-13 | $13.10 | $13.10 | $12.73 | $12.77 | $12.77 | 1,960 |
| 2018-04-12 | $13.50 | $13.50 | $13.04 | $13.22 | $13.22 | 15,014 |
| 2018-04-11 | $13.80 | $13.97 | $13.67 | $13.80 | $13.80 | 4,041 |
| 2018-04-10 | $13.54 | $13.64 | $13.35 | $13.48 | $13.48 | 1,202 |
| 2018-04-09 | $13.56 | $13.73 | $13.29 | $13.70 | $13.70 | 5,490 |
| 2018-04-06 | $13.21 | $14.30 | $13.21 | $13.75 | $13.75 | 11,511 |
| 2018-04-05 | $13.16 | $13.36 | $13.10 | $13.10 | $13.10 | 14,721 |
| 2018-04-04 | $14.32 | $14.32 | $13.28 | $13.28 | $13.28 | 12,706 |
| 2018-04-03 | $13.65 | $13.83 | $13.34 | $13.36 | $13.36 | 8,828 |
| 2018-04-02 | $13.28 | $14.22 | $13.22 | $13.70 | $13.70 | 25,424 |
| 2018-03-29 | $13.50 | $13.60 | $12.90 | $13.07 | $13.07 | 19,368 |
| 2018-03-28 | $13.25 | $14.19 | $13.18 | $13.95 | $13.95 | 13,351 |
| 2018-03-27 | $12.30 | $13.47 | $12.30 | $13.39 | $13.39 | 7,517 |
| 2018-03-26 | $12.35 | $12.90 | $12.24 | $12.24 | $12.24 | 7,336 |
| 2018-03-23 | $12.08 | $13.12 | $11.97 | $13.04 | $13.04 | 19,817 |
| 2018-03-22 | $12.15 | $12.49 | $11.89 | $12.38 | $12.38 | 15,682 |
| 2018-03-21 | $11.55 | $11.62 | $11.06 | $11.35 | $11.35 | 6,942 |
| 2018-03-20 | $11.51 | $11.90 | $11.51 | $11.63 | $11.63 | 1,954 |
| 2018-03-19 | $11.35 | $12.12 | $11.34 | $11.63 | $11.63 | 27,628 |
| 2018-03-16 | $11.15 | $11.15 | $11.01 | $11.01 | $11.01 | 2,189 |
| 2018-03-15 | $11.67 | $11.67 | $11.30 | $11.32 | $11.32 | 7,944 |
| 2018-03-14 | $11.34 | $11.84 | $11.21 | $11.84 | $11.84 | 1,444 |
| 2018-03-13 | $11.36 | $11.37 | $11.17 | $11.17 | $11.17 | 4,627 |
| 2018-03-12 | $11.08 | $11.08 | $10.98 | $11.03 | $11.03 | 7,235 |
| 2018-03-09 | $11.39 | $11.39 | $10.76 | $10.76 | $10.76 | 5,904 |
| 2018-03-08 | $11.85 | $11.88 | $11.63 | $11.85 | $11.85 | 4,682 |
| 2018-03-07 | $12.15 | $12.44 | $11.96 | $12.00 | $12.00 | 2,816 |
| 2018-03-06 | $11.48 | $12.09 | $11.46 | $11.89 | $11.89 | 10,047 |
| 2018-03-05 | $12.40 | $12.41 | $11.64 | $11.75 | $11.75 | 4,234 |
| 2018-03-02 | $13.00 | $13.15 | $12.13 | $12.13 | $12.13 | 7,067 |
| 2018-03-01 | $11.70 | $12.55 | $11.51 | $12.40 | $12.40 | 18,816 |
| 2018-02-28 | $10.95 | $11.61 | $10.95 | $11.60 | $11.60 | 7,619 |
| 2018-02-27 | $10.80 | $11.17 | $10.80 | $11.13 | $11.13 | 8,927 |
| 2018-02-26 | $10.41 | $10.54 | $10.33 | $10.33 | $10.33 | 32,447 |
| 2018-02-23 | $11.43 | $11.43 | $10.82 | $10.82 | $10.82 | 15,978 |
| 2018-02-22 | $11.67 | $11.77 | $11.45 | $11.58 | $11.58 | 5,699 |
| 2018-02-21 | $11.37 | $11.95 | $11.30 | $11.94 | $11.94 | 7,459 |
| 2018-02-20 | $11.70 | $11.77 | $11.62 | $11.62 | $11.62 | 10,340 |
| 2018-02-16 | $11.26 | $11.45 | $11.13 | $11.29 | $11.29 | 3,671 |
| 2018-02-15 | $11.48 | $11.79 | $11.26 | $11.29 | $11.29 | 6,487 |
| 2018-02-14 | $12.66 | $12.74 | $11.81 | $11.87 | $11.87 | 13,943 |
| 2018-02-13 | $12.50 | $12.98 | $12.35 | $12.41 | $12.41 | 14,736 |
| 2018-02-12 | $11.71 | $12.59 | $11.69 | $12.19 | $12.19 | 22,391 |
| 2018-02-09 | $13.37 | $15.01 | $12.63 | $12.85 | $12.85 | 22,684 |
| 2018-02-08 | $12.09 | $14.31 | $12.07 | $14.16 | $14.16 | 48,208 |
| 2018-02-07 | $11.71 | $12.25 | $11.16 | $12.24 | $12.24 | 94,429 |
| 2018-02-06 | $14.24 | $14.72 | $11.50 | $11.51 | $11.51 | 110,003 |
| 2018-02-05 | $9.96 | $12.45 | $9.41 | $12.00 | $12.00 | 55,005 |
| 2018-02-02 | $9.15 | $9.60 | $9.15 | $9.57 | $9.57 | 25,679 |
| 2018-02-01 | $9.18 | $9.18 | $8.78 | $8.84 | $8.84 | 5,838 |
| 2018-01-31 | $9.00 | $9.30 | $9.00 | $9.14 | $9.14 | 12,967 |
| 2018-01-30 | $9.39 | $9.69 | $9.28 | $9.30 | $9.30 | 16,843 |
| 2018-01-29 | $8.88 | $9.17 | $8.82 | $9.06 | $9.06 | 17,506 |
| 2018-01-26 | $8.70 | $8.77 | $8.67 | $8.77 | $8.77 | 1,070 |
| 2018-01-25 | $8.70 | $8.76 | $8.63 | $8.74 | $8.74 | 14,986 |
| 2018-01-24 | $8.42 | $8.79 | $8.42 | $8.64 | $8.64 | 14,114 |
| 2018-01-23 | $8.20 | $8.39 | $8.13 | $8.39 | $8.39 | 5,765 |
| 2018-01-22 | $8.45 | $8.45 | $8.17 | $8.18 | $8.18 | 11,180 |
| 2018-01-19 | $8.39 | $8.40 | $8.24 | $8.40 | $8.40 | 13,311 |
| 2018-01-18 | $8.38 | $8.58 | $8.25 | $8.38 | $8.38 | 15,642 |
| 2018-01-17 | $8.44 | $8.51 | $8.23 | $8.28 | $8.28 | 18,327 |
| 2018-01-16 | $7.99 | $8.63 | $7.99 | $8.44 | $8.44 | 21,271 |
| 2018-01-12 | $7.96 | $8.00 | $7.93 | $8.00 | $8.00 | 7,327 |
| 2018-01-11 | $8.03 | $8.10 | $7.99 | $8.05 | $8.05 | 9,202 |
| 2018-01-10 | $8.39 | $8.47 | $8.16 | $8.16 | $8.16 | 10,906 |
| 2018-01-09 | $8.29 | $8.35 | $8.20 | $8.35 | $8.35 | 7,735 |
| 2018-01-08 | $8.42 | $8.42 | $8.22 | $8.28 | $8.28 | 15,428 |
| 2018-01-05 | $8.49 | $8.55 | $8.44 | $8.44 | $8.44 | 13,878 |
| 2018-01-04 | $8.33 | $8.51 | $8.31 | $8.51 | $8.51 | 7,593 |
| 2018-01-03 | $8.44 | $8.48 | $8.43 | $8.43 | $8.43 | 2,327 |
| 2018-01-02 | $8.94 | $8.97 | $8.68 | $8.68 | $8.68 | 13,837 |
| 2017-12-29 | $8.90 | $9.03 | $8.87 | $8.97 | $8.97 | 6,756 |
| 2017-12-28 | $8.94 | $8.99 | $8.94 | $8.95 | $8.95 | 11,763 |
| 2017-12-27 | $9.02 | $9.05 | $8.88 | $9.03 | $9.03 | 6,476 |
| 2017-12-26 | $9.13 | $9.13 | $9.01 | $9.01 | $9.01 | 1,141 |
| 2017-12-22 | $9.17 | $9.27 | $9.13 | $9.15 | $9.15 | 7,967 |
| 2017-12-21 | $9.32 | $9.35 | $9.26 | $9.26 | $9.26 | 10,619 |
| 2017-12-20 | $9.30 | $9.46 | $9.30 | $9.41 | $9.41 | 10,598 |
| 2017-12-19 | $9.35 | $9.56 | $9.35 | $9.45 | $9.45 | 16,517 |
| 2017-12-18 | $9.60 | $9.62 | $9.50 | $9.50 | $9.50 | 13,709 |
| 2017-12-15 | $10.10 | $10.10 | $9.81 | $9.82 | $9.82 | 10,563 |
| 2017-12-14 | $10.12 | $10.17 | $10.10 | $10.12 | $10.12 | 3,914 |
| 2017-12-13 | $10.20 | $10.27 | $10.17 | $10.22 | $10.22 | 10,440 |
| 2017-12-12 | $10.34 | $10.36 | $10.23 | $10.35 | $10.35 | 9,884 |
| 2017-12-11 | $10.37 | $10.57 | $10.37 | $10.49 | $10.49 | 5,091 |
| 2017-12-08 | $10.47 | $10.51 | $10.40 | $10.43 | $10.43 | 5,854 |
| 2017-12-07 | $11.00 | $11.00 | $10.68 | $10.72 | $10.72 | 2,754 |
| 2017-12-06 | $11.06 | $11.14 | $11.01 | $11.01 | $11.01 | 4,161 |
| 2017-12-05 | $10.94 | $11.10 | $10.83 | $10.92 | $10.92 | 8,940 |
| 2017-12-04 | $10.85 | $11.08 | $10.77 | $11.02 | $11.02 | 13,925 |
| 2017-12-01 | $11.21 | $12.20 | $11.12 | $11.37 | $11.37 | 37,994 |
| 2017-11-30 | $10.95 | $11.06 | $10.86 | $10.97 | $10.97 | 12,722 |
| 2017-11-29 | $10.84 | $11.15 | $10.84 | $11.09 | $11.09 | 19,328 |
| 2017-11-28 | $10.85 | $10.92 | $10.82 | $10.82 | $10.82 | 3,731 |
| 2017-11-27 | $10.89 | $10.97 | $10.83 | $10.95 | $10.95 | 2,972 |
| 2017-11-24 | $10.86 | $10.87 | $10.81 | $10.82 | $10.82 | 8,348 |
| 2017-11-22 | $10.94 | $11.01 | $10.88 | $10.90 | $10.90 | 8,730 |
| 2017-11-21 | $11.21 | $11.21 | $11.05 | $11.07 | $11.07 | 11,006 |
| 2017-11-20 | $11.46 | $11.59 | $11.39 | $11.47 | $11.47 | 8,418 |
| 2017-11-17 | $12.16 | $12.16 | $11.82 | $11.85 | $11.85 | 4,240 |
| 2017-11-16 | $12.20 | $12.22 | $11.95 | $12.12 | $12.12 | 21,063 |
| 2017-11-15 | $12.64 | $12.92 | $12.47 | $12.66 | $12.66 | 16,238 |
| 2017-11-14 | $12.16 | $12.44 | $12.08 | $12.28 | $12.28 | 22,804 |
| 2017-11-13 | $11.99 | $12.00 | $11.69 | $11.89 | $11.89 | 18,010 |
| 2017-11-10 | $11.66 | $11.85 | $11.60 | $11.77 | $11.77 | 16,535 |
| 2017-11-09 | $11.75 | $12.00 | $11.47 | $11.48 | $11.48 | 23,155 |
| 2017-11-08 | $11.22 | $11.35 | $11.16 | $11.27 | $11.27 | 9,415 |
| 2017-11-07 | $11.03 | $11.29 | $11.03 | $11.18 | $11.18 | 28,693 |
| 2017-11-06 | $11.00 | $11.08 | $10.98 | $11.08 | $11.08 | 6,395 |
| 2017-11-03 | $11.03 | $11.03 | $10.97 | $11.01 | $11.01 | 3,078 |
| 2017-11-02 | $10.79 | $11.14 | $10.78 | $10.92 | $10.92 | 8,688 |
| 2017-11-01 | $10.56 | $10.82 | $10.53 | $10.82 | $10.82 | 20,975 |
| 2017-10-31 | $10.66 | $10.88 | $10.66 | $10.74 | $10.74 | 21,840 |
| 2017-10-30 | $10.85 | $10.99 | $10.73 | $10.89 | $10.89 | 18,892 |
| 2017-10-27 | $11.26 | $11.39 | $10.85 | $10.91 | $10.91 | 29,249 |
| 2017-10-26 | $11.48 | $11.48 | $11.28 | $11.41 | $11.41 | 15,279 |
| 2017-10-25 | $11.50 | $12.05 | $11.50 | $11.65 | $11.65 | 33,437 |
| 2017-10-24 | $11.12 | $11.28 | $11.11 | $11.28 | $11.28 | 15,042 |
| 2017-10-23 | $10.88 | $11.22 | $10.84 | $11.22 | $11.22 | 18,465 |
| 2017-10-20 | $10.97 | $11.01 | $10.93 | $10.95 | $10.95 | 12,878 |
| 2017-10-19 | $11.50 | $11.67 | $11.16 | $11.16 | $11.16 | 15,700 |
| 2017-10-18 | $11.15 | $11.31 | $11.02 | $11.31 | $11.31 | 33,740 |
| 2017-10-17 | $11.30 | $11.47 | $11.24 | $11.24 | $11.24 | 8,125 |
| 2017-10-16 | $11.36 | $11.47 | $11.28 | $11.31 | $11.31 | 21,357 |
| 2017-10-13 | $11.69 | $11.71 | $11.52 | $11.60 | $11.60 | 12,650 |
| 2017-10-12 | $11.93 | $11.93 | $11.70 | $11.90 | $11.90 | 31,836 |
| 2017-10-11 | $12.06 | $12.11 | $11.82 | $11.82 | $11.82 | 20,059 |
| 2017-10-10 | $12.17 | $12.36 | $12.09 | $12.10 | $12.10 | 23,638 |
| 2017-10-09 | $11.99 | $12.39 | $11.95 | $12.34 | $12.34 | 18,841 |
| 2017-10-06 | $12.01 | $12.10 | $12.00 | $12.06 | $12.06 | 10,377 |
| 2017-10-05 | $12.20 | $12.20 | $11.94 | $11.98 | $11.98 | 24,771 |
| 2017-10-04 | $12.35 | $12.40 | $12.27 | $12.31 | $12.31 | 12,218 |
| 2017-10-03 | $12.22 | $12.35 | $12.20 | $12.27 | $12.27 | 5,350 |
| 2017-10-02 | $12.75 | $12.75 | $12.37 | $12.37 | $12.37 | 31,522 |
| 2017-09-29 | $12.95 | $13.05 | $12.77 | $12.77 | $12.77 | 14,328 |
| 2017-09-28 | $13.05 | $13.11 | $12.96 | $13.00 | $13.00 | 5,575 |
| 2017-09-27 | $12.94 | $13.10 | $12.92 | $13.06 | $13.06 | 18,377 |
| 2017-09-26 | $13.15 | $13.21 | $13.06 | $13.08 | $13.08 | 5,102 |
| 2017-09-25 | $13.40 | $13.71 | $13.28 | $13.28 | $13.28 | 18,453 |
| 2017-09-22 | $13.34 | $13.44 | $13.20 | $13.29 | $13.29 | 16,739 |
| 2017-09-21 | $12.95 | $13.12 | $12.86 | $13.08 | $13.08 | 31,558 |
| 2017-09-20 | $13.08 | $13.27 | $13.00 | $13.01 | $13.01 | 31,476 |
| 2017-09-19 | $12.92 | $13.24 | $12.87 | $13.24 | $13.24 | 21,659 |
| 2017-09-18 | $13.42 | $13.49 | $12.91 | $12.92 | $12.92 | 38,437 |
| 2017-09-15 | $13.69 | $13.70 | $13.49 | $13.54 | $13.54 | 30,709 |
| 2017-09-14 | $13.61 | $13.69 | $13.28 | $13.65 | $13.65 | 49,484 |
| 2017-09-13 | $13.95 | $13.95 | $13.52 | $13.54 | $13.54 | 29,960 |
| 2017-09-12 | $14.20 | $14.41 | $13.99 | $14.00 | $14.00 | 41,711 |
| 2017-09-11 | $14.45 | $14.56 | $14.26 | $14.37 | $14.37 | 50,956 |
| 2017-09-08 | $14.90 | $15.05 | $14.79 | $15.00 | $15.00 | 17,429 |
| 2017-09-07 | $14.55 | $14.87 | $14.43 | $14.56 | $14.56 | 41,798 |
| 2017-09-06 | $14.05 | $14.65 | $14.05 | $14.58 | $14.58 | 87,052 |
| 2017-09-05 | $14.34 | $14.90 | $14.21 | $14.40 | $14.40 | 98,552 |
| 2017-09-01 | $13.85 | $13.98 | $13.78 | $13.89 | $13.89 | 71,881 |
| 2017-08-31 | $14.17 | $14.30 | $13.96 | $13.99 | $13.99 | 49,115 |
| 2017-08-30 | $14.07 | $14.23 | $14.01 | $14.22 | $14.22 | 85,894 |
| 2017-08-29 | $14.70 | $14.72 | $14.09 | $14.15 | $14.15 | 71,598 |
| 2017-08-28 | $14.00 | $14.26 | $14.00 | $14.03 | $14.03 | 18,899 |
| 2017-08-25 | $14.11 | $14.38 | $14.05 | $14.19 | $14.19 | 34,023 |
| 2017-08-24 | $13.94 | $14.60 | $13.84 | $14.35 | $14.35 | 37,097 |
| 2017-08-23 | $14.19 | $14.19 | $13.93 | $14.08 | $14.08 | 17,045 |
| 2017-08-22 | $14.47 | $14.47 | $13.87 | $13.87 | $13.87 | 26,202 |
| 2017-08-21 | $15.08 | $15.26 | $14.83 | $14.83 | $14.83 | 36,668 |
| 2017-08-18 | $15.08 | $15.42 | $14.39 | $15.05 | $15.05 | 67,060 |
| 2017-08-17 | $14.18 | $15.56 | $13.95 | $15.46 | $15.46 | 114,474 |
| 2017-08-16 | $13.89 | $14.00 | $13.67 | $13.82 | $13.82 | 90,627 |
| 2017-08-15 | $13.55 | $14.20 | $13.55 | $14.04 | $14.04 | 50,751 |
| 2017-08-14 | $15.08 | $15.09 | $14.02 | $14.02 | $14.02 | 34,603 |
| 2017-08-11 | $15.54 | $16.27 | $15.20 | $16.14 | $16.14 | 76,854 |
| 2017-08-10 | $14.71 | $15.41 | $14.68 | $15.15 | $15.15 | 157,331 |
| 2017-08-09 | $14.17 | $14.47 | $13.71 | $14.28 | $14.28 | 66,064 |
| 2017-08-08 | $13.47 | $14.22 | $13.28 | $13.90 | $13.90 | 68,898 |
| 2017-08-07 | $13.51 | $13.54 | $13.37 | $13.38 | $13.38 | 17,521 |
| 2017-08-04 | $13.39 | $13.50 | $13.15 | $13.47 | $13.47 | 28,381 |
| 2017-08-03 | $13.10 | $13.41 | $13.10 | $13.41 | $13.41 | 19,457 |
| 2017-08-02 | $12.69 | $13.06 | $12.69 | $13.01 | $13.01 | 28,032 |
| 2017-08-01 | $12.95 | $13.04 | $12.79 | $12.82 | $12.82 | 29,577 |
| 2017-07-31 | $13.34 | $13.37 | $13.13 | $13.16 | $13.16 | 24,332 |
| 2017-07-28 | $13.42 | $13.42 | $13.21 | $13.32 | $13.32 | 28,329 |
| 2017-07-27 | $13.25 | $13.88 | $13.19 | $13.43 | $13.43 | 30,903 |
| 2017-07-26 | $13.50 | $13.52 | $13.29 | $13.42 | $13.42 | 41,903 |
| 2017-07-25 | $13.32 | $13.59 | $13.32 | $13.58 | $13.58 | 57,138 |
| 2017-07-24 | $13.79 | $13.81 | $13.51 | $13.55 | $13.55 | 21,558 |
| 2017-07-21 | $14.07 | $14.34 | $13.98 | $13.99 | $13.99 | 29,993 |
| 2017-07-20 | $14.00 | $14.20 | $13.98 | $14.00 | $14.00 | 12,066 |
| 2017-07-19 | $13.97 | $14.20 | $13.77 | $14.12 | $14.12 | 52,139 |
| 2017-07-18 | $14.21 | $14.38 | $14.11 | $14.11 | $14.11 | 13,884 |
| 2017-07-17 | $14.02 | $14.07 | $13.90 | $13.93 | $13.93 | 37,906 |
| 2017-07-14 | $14.67 | $14.67 | $14.32 | $14.38 | $14.38 | 42,221 |
| 2017-07-13 | $14.85 | $14.85 | $14.51 | $14.71 | $14.71 | 19,306 |
| 2017-07-12 | $15.02 | $15.06 | $14.75 | $14.87 | $14.87 | 30,416 |
| 2017-07-11 | $15.48 | $16.03 | $15.32 | $15.33 | $15.33 | 21,733 |
| 2017-07-10 | $16.11 | $16.11 | $15.47 | $15.50 | $15.50 | 17,467 |
| 2017-07-07 | $16.09 | $16.19 | $16.02 | $16.14 | $16.14 | 7,815 |
| 2017-07-06 | $16.00 | $16.51 | $15.89 | $16.40 | $16.40 | 26,855 |
| 2017-07-05 | $15.77 | $16.05 | $15.60 | $15.70 | $15.70 | 7,281 |
| 2017-07-03 | $15.09 | $15.62 | $14.99 | $15.62 | $15.62 | 17,293 |
| 2017-06-30 | $15.35 | $15.68 | $15.29 | $15.47 | $15.47 | 20,696 |
| 2017-06-29 | $15.25 | $16.77 | $15.25 | $15.57 | $15.57 | 21,653 |
| 2017-06-28 | $15.23 | $15.36 | $15.10 | $15.26 | $15.26 | 12,815 |
| 2017-06-27 | $15.28 | $15.65 | $15.12 | $15.64 | $15.64 | 38,420 |
| 2017-06-26 | $15.61 | $15.81 | $15.35 | $15.35 | $15.35 | 23,959 |
| 2017-06-23 | $16.15 | $16.17 | $15.85 | $15.88 | $15.88 | 14,410 |
| 2017-06-22 | $16.00 | $16.12 | $15.80 | $16.12 | $16.12 | 6,539 |
| 2017-06-21 | $15.99 | $16.09 | $15.93 | $15.99 | $15.99 | 9,446 |
| 2017-06-20 | $16.20 | $16.50 | $16.09 | $16.12 | $16.12 | 9,444 |
| 2017-06-19 | $16.26 | $16.28 | $16.06 | $16.10 | $16.10 | 33,162 |
| 2017-06-16 | $16.86 | $17.14 | $16.62 | $16.64 | $16.64 | 17,734 |
| 2017-06-15 | $17.31 | $17.31 | $16.97 | $17.00 | $17.00 | 6,740 |
| 2017-06-14 | $17.10 | $17.15 | $16.89 | $16.92 | $16.92 | 10,565 |
| 2017-06-13 | $17.22 | $17.35 | $17.06 | $17.28 | $17.28 | 16,508 |
| 2017-06-12 | $17.47 | $18.12 | $17.43 | $17.49 | $17.49 | 12,021 |
| 2017-06-09 | $17.20 | $18.02 | $17.20 | $17.39 | $17.39 | 7,620 |
| 2017-06-08 | $17.63 | $17.66 | $17.30 | $17.40 | $17.40 | 18,422 |
| 2017-06-07 | $17.74 | $18.18 | $17.66 | $17.83 | $17.83 | 4,670 |
| 2017-06-06 | $17.73 | $17.97 | $17.55 | $17.95 | $17.95 | 13,023 |
| 2017-06-05 | $17.61 | $17.62 | $17.30 | $17.55 | $17.55 | 10,409 |
| 2017-06-02 | $17.50 | $17.65 | $17.43 | $17.64 | $17.64 | 3,543 |
| 2017-06-01 | $17.59 | $17.65 | $17.44 | $17.45 | $17.45 | 7,640 |
| 2017-05-31 | $17.75 | $18.04 | $17.72 | $17.78 | $17.78 | 11,374 |
| 2017-05-30 | $18.32 | $18.35 | $17.82 | $17.82 | $17.82 | 21,790 |
| 2017-05-26 | $18.47 | $18.47 | $18.34 | $18.34 | $18.34 | 3,290 |
| 2017-05-25 | $18.33 | $18.45 | $18.20 | $18.43 | $18.43 | 12,329 |
| 2017-05-24 | $18.59 | $18.76 | $18.32 | $18.41 | $18.41 | 13,953 |
| 2017-05-23 | $18.15 | $18.61 | $18.14 | $18.55 | $18.55 | 11,451 |
| 2017-05-22 | $18.28 | $18.45 | $18.20 | $18.39 | $18.39 | 28,644 |
| 2017-05-19 | $19.24 | $19.24 | $18.53 | $19.03 | $19.03 | 19,703 |
| 2017-05-18 | $20.00 | $20.00 | $19.39 | $19.68 | $19.68 | 11,571 |
| 2017-05-17 | $19.35 | $20.51 | $19.07 | $20.43 | $20.43 | 33,992 |
| 2017-05-16 | $18.50 | $18.88 | $18.50 | $18.75 | $18.75 | 8,158 |
| 2017-05-15 | $18.56 | $18.62 | $18.51 | $18.51 | $18.51 | 7,669 |
| 2017-05-12 | $18.47 | $18.84 | $18.47 | $18.84 | $18.84 | 4,930 |
| 2017-05-11 | $19.00 | $19.33 | $18.44 | $18.44 | $18.44 | 16,399 |
| 2017-05-10 | $18.54 | $18.75 | $18.35 | $18.73 | $18.73 | 9,657 |
| 2017-05-09 | $18.30 | $18.56 | $18.23 | $18.51 | $18.51 | 9,589 |
| 2017-05-08 | $18.22 | $18.45 | $18.12 | $18.44 | $18.44 | 9,432 |
| 2017-05-05 | $17.75 | $18.19 | $17.66 | $18.16 | $18.16 | 19,014 |
| 2017-05-04 | $18.05 | $18.26 | $17.78 | $17.81 | $17.81 | 5,224 |
| 2017-05-03 | $17.97 | $18.22 | $17.86 | $18.22 | $18.22 | 9,453 |
| 2017-05-02 | $17.77 | $17.98 | $17.77 | $17.93 | $17.93 | 16,266 |
| 2017-05-01 | $18.47 | $18.47 | $17.68 | $17.68 | $17.68 | 15,453 |
| 2017-04-28 | $18.92 | $19.01 | $18.68 | $18.68 | $18.68 | 4,907 |
| 2017-04-27 | $18.70 | $18.91 | $18.62 | $18.80 | $18.80 | 5,416 |
| 2017-04-26 | $18.59 | $18.85 | $18.56 | $18.85 | $18.85 | 8,086 |
| 2017-04-25 | $18.94 | $18.94 | $18.46 | $18.58 | $18.58 | 16,240 |
| 2017-04-24 | $19.39 | $19.61 | $19.30 | $19.48 | $19.48 | 27,956 |
| 2017-04-21 | $20.83 | $21.05 | $20.39 | $20.41 | $20.41 | 7,000 |
| 2017-04-20 | $20.80 | $20.96 | $20.45 | $20.65 | $20.65 | 6,343 |
| 2017-04-19 | $20.25 | $21.58 | $20.25 | $21.21 | $21.21 | 14,915 |
| 2017-04-18 | $21.33 | $21.42 | $20.93 | $21.11 | $21.11 | 14,740 |
| 2017-04-17 | $22.05 | $22.05 | $21.10 | $21.10 | $21.10 | 7,387 |
| 2017-04-13 | $21.77 | $22.24 | $21.51 | $22.24 | $22.24 | 18,348 |
| 2017-04-12 | $22.41 | $22.41 | $21.80 | $21.84 | $21.84 | 7,024 |
| 2017-04-11 | $22.28 | $22.55 | $21.94 | $22.17 | $22.17 | 13,383 |
| 2017-04-10 | $21.39 | $21.81 | $21.21 | $21.81 | $21.81 | 8,329 |
| 2017-04-07 | $20.75 | $21.35 | $20.75 | $21.31 | $21.31 | 9,893 |
| 2017-04-06 | $21.17 | $21.17 | $20.51 | $20.88 | $20.88 | 6,423 |
| 2017-04-05 | $20.31 | $21.26 | $20.15 | $21.26 | $21.26 | 9,674 |
| 2017-04-04 | $21.30 | $21.46 | $20.75 | $20.75 | $20.75 | 4,561 |
| 2017-04-03 | $21.07 | $21.49 | $21.03 | $21.23 | $21.23 | 12,372 |
| 2017-03-31 | $21.21 | $21.27 | $20.98 | $21.16 | $21.16 | 11,199 |
| 2017-03-30 | $21.26 | $21.41 | $21.14 | $21.29 | $21.29 | 3,053 |
| 2017-03-29 | $21.58 | $21.67 | $21.30 | $21.37 | $21.37 | 7,831 |
| 2017-03-28 | $22.47 | $22.51 | $21.90 | $21.94 | $21.94 | 7,309 |
| 2017-03-27 | $24.17 | $24.17 | $22.54 | $22.73 | $22.73 | 12,062 |
| 2017-03-24 | $24.11 | $24.44 | $23.74 | $23.82 | $23.82 | 8,779 |
| 2017-03-23 | $23.98 | $24.58 | $23.48 | $24.39 | $24.39 | 10,950 |
| 2017-03-22 | $23.90 | $24.20 | $23.60 | $23.86 | $23.86 | 5,563 |
| 2017-03-21 | $22.65 | $23.93 | $22.63 | $23.86 | $23.86 | 16,072 |
| 2017-03-20 | $23.09 | $23.27 | $22.94 | $23.16 | $23.16 | 6,350 |
| 2017-03-17 | $23.29 | $23.30 | $23.00 | $23.19 | $23.19 | 12,471 |
| 2017-03-16 | $24.10 | $24.15 | $23.62 | $23.62 | $23.62 | 279 |
| 2017-03-15 | $4.90 | $4.90 | $4.86 | $4.86 | $24.30 | 3,875 |
| 2017-03-14 | $4.95 | $5.03 | $4.92 | $4.98 | $24.90 | 1,729 |
| 2017-03-13 | $4.97 | $4.97 | $4.90 | $4.91 | $24.55 | 3,036 |
| 2017-03-10 | $5.00 | $5.00 | $4.94 | $4.94 | $24.70 | 2,844 |
| 2017-03-09 | $5.04 | $5.11 | $4.96 | $5.01 | $25.05 | 3,326 |
| 2017-03-08 | $4.95 | $5.07 | $4.91 | $5.07 | $25.35 | 2,303 |
| 2017-03-07 | $5.04 | $5.07 | $4.97 | $5.07 | $25.35 | 3,760 |
| 2017-03-06 | $5.13 | $5.14 | $5.03 | $5.03 | $25.15 | 5,566 |
| 2017-03-03 | $5.20 | $5.21 | $5.13 | $5.13 | $25.65 | 1,503 |
| 2017-03-02 | $5.26 | $5.29 | $5.21 | $5.29 | $26.45 | 738 |
| 2017-03-01 | $5.10 | $5.19 | $5.09 | $5.12 | $25.60 | 2,847 |
| 2017-02-28 | $5.23 | $5.37 | $5.22 | $5.26 | $26.30 | 6,124 |
| 2017-02-27 | $5.42 | $5.44 | $5.19 | $5.26 | $26.30 | 7,332 |
| 2017-02-24 | $5.64 | $5.64 | $5.42 | $5.44 | $27.20 | 2,907 |
| 2017-02-23 | $5.18 | $5.38 | $5.18 | $5.38 | $26.90 | 3,017 |
| 2017-02-22 | $5.17 | $5.21 | $5.11 | $5.14 | $25.70 | 1,080 |
| 2017-02-21 | $4.96 | $5.06 | $4.91 | $5.04 | $25.20 | 1,826 |
| 2017-02-17 | $5.04 | $5.06 | $4.97 | $4.98 | $24.90 | 1,902 |
| 2017-02-16 | $4.93 | $5.18 | $4.93 | $5.05 | $25.25 | 2,371 |
| 2017-02-15 | $4.93 | $5.06 | $4.86 | $4.94 | $24.70 | 7,390 |
| 2017-02-14 | $5.36 | $5.36 | $5.12 | $5.14 | $25.70 | 3,408 |
| 2017-02-13 | $5.54 | $5.54 | $5.44 | $5.44 | $27.20 | 1,760 |
| 2017-02-10 | $5.53 | $5.55 | $5.51 | $5.54 | $27.70 | 2,167 |
| 2017-02-09 | $5.67 | $5.67 | $5.54 | $5.57 | $27.85 | 3,505 |
| 2017-02-08 | $5.65 | $5.72 | $5.65 | $5.67 | $28.35 | 9,024 |
| 2017-02-07 | $5.51 | $5.60 | $5.51 | $5.60 | $28.00 | 3,881 |
| 2017-02-06 | $5.56 | $5.57 | $5.49 | $5.54 | $27.70 | 401 |
| 2017-02-03 | $5.54 | $5.56 | $5.50 | $5.50 | $27.50 | 920 |
| 2017-02-02 | $5.59 | $5.68 | $5.56 | $5.65 | $28.25 | 2,161 |
| 2017-02-01 | $5.58 | $5.70 | $5.52 | $5.56 | $27.80 | 1,932 |
| 2017-01-31 | $5.91 | $5.91 | $5.75 | $5.77 | $28.85 | 1,364 |
| 2017-01-30 | $5.85 | $6.04 | $5.79 | $5.81 | $29.05 | 6,284 |
| 2017-01-27 | $5.72 | $5.78 | $5.71 | $5.76 | $28.80 | 1,312 |
| 2017-01-26 | $5.68 | $5.73 | $5.68 | $5.69 | $28.45 | 1,434 |
| 2017-01-25 | $5.67 | $5.70 | $5.63 | $5.65 | $28.25 | 2,696 |
| 2017-01-24 | $6.10 | $6.10 | $5.82 | $5.82 | $29.10 | 4,516 |
| 2017-01-23 | $6.34 | $6.41 | $6.26 | $6.26 | $31.30 | 3,509 |
| 2017-01-20 | $6.43 | $6.47 | $6.23 | $6.27 | $31.35 | 4,590 |
| 2017-01-19 | $6.55 | $6.64 | $6.54 | $6.57 | $32.85 | 1,491 |
| 2017-01-18 | $6.64 | $6.64 | $6.53 | $6.53 | $32.65 | 4,148 |
| 2017-01-17 | $6.72 | $6.77 | $6.70 | $6.70 | $33.50 | 3,552 |
| 2017-01-13 | $6.50 | $6.61 | $6.48 | $6.61 | $33.05 | 3,335 |
| 2017-01-12 | $6.44 | $6.67 | $6.44 | $6.46 | $32.29 | 4,039 |
| 2017-01-11 | $6.46 | $6.63 | $6.38 | $6.38 | $31.91 | 2,589 |
| 2017-01-10 | $6.45 | $6.58 | $6.45 | $6.47 | $32.35 | 486 |
| 2017-01-09 | $6.54 | $6.54 | $6.39 | $6.51 | $32.55 | 2,361 |
| 2017-01-06 | $6.57 | $6.57 | $6.44 | $6.57 | $32.85 | 2,754 |
| 2017-01-05 | $6.71 | $6.86 | $6.71 | $6.76 | $33.80 | 991 |
| 2017-01-04 | $6.94 | $6.94 | $6.69 | $6.69 | $33.45 | 1,825 |
| 2017-01-03 | $7.25 | $7.25 | $7.11 | $7.12 | $35.60 | 846 |
| 2016-12-30 | $7.32 | $7.59 | $7.31 | $7.51 | $37.55 | 3,443 |
| 2016-12-29 | $7.29 | $7.47 | $7.29 | $7.41 | $37.05 | 2,681 |
| 2016-12-28 | $7.25 | $7.29 | $7.25 | $7.29 | $36.45 | 86 |
| 2016-12-27 | $7.22 | $7.24 | $7.16 | $7.16 | $35.80 | 499 |
| 2016-12-23 | $7.30 | $7.35 | $7.28 | $7.35 | $36.75 | 1,167 |
| 2016-12-22 | $7.14 | $7.25 | $7.09 | $7.25 | $36.25 | 564 |
| 2016-12-21 | $7.06 | $7.14 | $7.04 | $7.12 | $35.60 | 1,523 |
| 2016-12-20 | $7.16 | $7.16 | $7.11 | $7.14 | $35.70 | 1,850 |
| 2016-12-19 | $7.22 | $7.28 | $7.22 | $7.25 | $36.25 | 150 |
| 2016-12-16 | $7.43 | $7.51 | $7.35 | $7.44 | $37.20 | 297 |
| 2016-12-15 | $7.35 | $7.40 | $7.29 | $7.39 | $36.95 | 1,342 |
| 2016-12-14 | $7.58 | $7.58 | $7.33 | $7.47 | $37.35 | 1,753 |
| 2016-12-13 | $7.45 | $7.58 | $7.45 | $7.51 | $37.55 | 2,651 |
| 2016-12-12 | $7.54 | $7.58 | $7.53 | $7.53 | $37.66 | 476 |
| 2016-12-09 | $7.47 | $7.47 | $7.39 | $7.39 | $36.94 | 978 |
| 2016-12-08 | $7.46 | $7.61 | $7.41 | $7.61 | $38.05 | 2,995 |
| 2016-12-07 | $7.36 | $7.42 | $7.27 | $7.38 | $36.90 | 1,431 |
| 2016-12-06 | $7.49 | $7.51 | $7.37 | $7.37 | $36.85 | 901 |
| 2016-12-05 | $7.62 | $7.68 | $7.62 | $7.68 | $38.40 | 178 |
| 2016-12-02 | $7.86 | $7.86 | $7.78 | $7.82 | $39.10 | 722 |
| 2016-12-01 | $7.62 | $7.99 | $7.62 | $7.82 | $39.10 | 349 |
| 2016-11-30 | $7.59 | $7.65 | $7.59 | $7.62 | $38.11 | 1,399 |
| 2016-11-29 | $7.67 | $7.67 | $7.67 | $7.67 | $38.35 | 81 |
| 2016-11-28 | $7.66 | $7.68 | $7.66 | $7.68 | $38.40 | 82 |
| 2016-11-25 | $7.64 | $7.67 | $7.63 | $7.64 | $38.20 | 830 |
| 2016-11-23 | $7.67 | $7.67 | $7.58 | $7.65 | $38.25 | 554 |
| 2016-11-22 | $7.54 | $7.72 | $7.54 | $7.57 | $37.84 | 1,849 |
| 2016-11-21 | $7.69 | $7.75 | $7.48 | $7.48 | $37.40 | 3,387 |
| 2016-11-18 | $7.69 | $7.89 | $7.64 | $7.78 | $38.90 | 2,537 |
| 2016-11-17 | $7.90 | $7.91 | $7.80 | $7.80 | $39.00 | 962 |
| 2016-11-16 | $7.96 | $8.02 | $7.90 | $7.92 | $39.60 | 2,111 |
| 2016-11-15 | $8.01 | $8.01 | $7.73 | $7.86 | $39.30 | 1,075 |
| 2016-11-14 | $8.00 | $8.30 | $7.91 | $8.10 | $40.50 | 2,929 |
| 2016-11-11 | $8.18 | $8.26 | $7.93 | $7.95 | $39.75 | 1,093 |
| 2016-11-10 | $7.55 | $8.04 | $7.54 | $8.04 | $40.21 | 2,747 |
| 2016-11-09 | $8.30 | $8.30 | $7.62 | $7.69 | $38.45 | 4,693 |
| 2016-11-08 | $8.19 | $8.19 | $7.80 | $7.86 | $39.31 | 1,148 |
| 2016-11-07 | $8.51 | $8.52 | $8.15 | $8.17 | $40.85 | 1,810 |
| 2016-11-04 | $9.24 | $9.25 | $8.93 | $9.19 | $45.95 | 2,172 |
| 2016-11-03 | $8.77 | $9.32 | $8.77 | $9.19 | $45.95 | 2,265 |
| 2016-11-02 | $8.72 | $8.76 | $8.62 | $8.66 | $43.30 | 715 |
| 2016-11-01 | $8.73 | $8.94 | $8.64 | $8.64 | $43.20 | 1,887 |
| 2016-10-31 | $8.47 | $8.59 | $8.47 | $8.59 | $42.95 | 577 |
| 2016-10-28 | $8.39 | $8.55 | $8.39 | $8.54 | $42.70 | 440 |
| 2016-10-27 | $8.25 | $8.38 | $8.23 | $8.36 | $41.80 | 350 |
| 2016-10-26 | $8.16 | $8.19 | $8.06 | $8.18 | $40.90 | 1,170 |
| 2016-10-25 | $8.05 | $8.16 | $8.00 | $8.04 | $40.20 | 1,204 |
| 2016-10-24 | $8.15 | $8.15 | $8.05 | $8.11 | $40.54 | 338 |
| 2016-10-21 | $8.55 | $8.55 | $8.42 | $8.43 | $42.15 | 261 |
| 2016-10-20 | $8.63 | $8.67 | $8.47 | $8.52 | $42.60 | 1,256 |
| 2016-10-19 | $8.56 | $8.59 | $8.42 | $8.47 | $42.36 | 1,081 |
| 2016-10-18 | $8.69 | $8.69 | $8.62 | $8.63 | $43.15 | 451 |
| 2016-10-17 | $8.92 | $8.92 | $8.90 | $8.90 | $44.50 | 255 |
| 2016-10-14 | $8.78 | $8.97 | $8.76 | $8.88 | $44.40 | 869 |
| 2016-10-13 | $9.09 | $9.29 | $8.93 | $8.93 | $44.65 | 775 |
| 2016-10-12 | $8.70 | $8.82 | $8.70 | $8.78 | $43.90 | 330 |
| 2016-10-11 | $8.51 | $8.91 | $8.51 | $8.91 | $44.55 | 1,589 |
| 2016-10-10 | $8.50 | $8.55 | $8.45 | $8.50 | $42.50 | 2,194 |
| 2016-10-07 | $8.71 | $8.71 | $8.68 | $8.68 | $43.40 | 1,101 |
| 2016-10-06 | $8.60 | $8.60 | $8.55 | $8.58 | $42.90 | 440 |
| 2016-10-05 | $8.58 | $8.64 | $8.54 | $8.64 | $43.20 | 762 |
| 2016-10-04 | $8.60 | $8.73 | $8.60 | $8.73 | $43.65 | 202 |
| 2016-10-03 | $8.86 | $8.86 | $8.73 | $8.73 | $43.65 | 232 |
| 2016-09-30 | $8.97 | $8.99 | $8.82 | $8.85 | $44.25 | 2,165 |
| 2016-09-29 | $8.88 | $9.32 | $8.75 | $9.09 | $45.45 | 1,006 |
| 2016-09-28 | $8.85 | $9.02 | $8.81 | $8.83 | $44.16 | 767 |
| 2016-09-27 | $9.31 | $9.31 | $8.90 | $8.99 | $44.94 | 471 |
| 2016-09-26 | $9.55 | $9.55 | $9.39 | $9.44 | $47.20 | 255 |
| 2016-09-23 | $9.07 | $9.07 | $8.90 | $9.01 | $45.05 | 703 |
| 2016-09-22 | $9.12 | $9.15 | $9.05 | $9.06 | $45.31 | 1,716 |
| 2016-09-21 | $9.61 | $9.90 | $9.41 | $9.41 | $47.05 | 2,065 |
| 2016-09-20 | $9.75 | $9.83 | $9.75 | $9.79 | $48.95 | 597 |
| 2016-09-19 | $9.79 | $10.01 | $9.64 | $9.83 | $49.15 | 1,063 |
| 2016-09-16 | $10.42 | $10.54 | $10.10 | $10.10 | $50.50 | 926 |
| 2016-09-15 | $10.40 | $10.40 | $10.07 | $10.17 | $50.85 | 1,386 |
| 2016-09-14 | $10.16 | $10.43 | $10.11 | $10.40 | $52.00 | 6,630 |
| 2016-09-13 | $10.26 | $10.57 | $10.22 | $10.57 | $52.83 | 1,462 |
| 2016-09-12 | $10.28 | $10.28 | $9.69 | $9.69 | $48.45 | 1,860 |
| 2016-09-09 | $9.58 | $10.23 | $9.54 | $10.23 | $51.17 | 3,297 |
| 2016-09-08 | $9.27 | $9.31 | $9.25 | $9.31 | $46.55 | 444 |
| 2016-09-07 | $9.19 | $9.19 | $9.13 | $9.14 | $45.70 | 1,135 |
| 2016-09-06 | $9.37 | $9.37 | $9.27 | $9.28 | $46.40 | 469 |
| 2016-09-02 | $9.43 | $9.50 | $9.42 | $9.49 | $47.43 | 811 |
| 2016-09-01 | $9.56 | $9.70 | $9.56 | $9.69 | $48.45 | 69 |
| 2016-08-31 | $9.65 | $9.78 | $9.65 | $9.72 | $48.59 | 440 |
| 2016-08-30 | $9.56 | $9.59 | $9.53 | $9.58 | $47.90 | 841 |
| 2016-08-29 | $9.59 | $9.64 | $9.59 | $9.64 | $48.20 | 422 |
| 2016-08-26 | $9.57 | $9.80 | $9.34 | $9.80 | $49.00 | 791 |
| 2016-08-25 | $9.76 | $9.76 | $9.60 | $9.60 | $48.00 | 749 |
| 2016-08-24 | $9.73 | $9.80 | $9.71 | $9.72 | $48.60 | 854 |
| 2016-08-23 | $9.47 | $9.65 | $9.47 | $9.65 | $48.25 | 2,144 |
| 2016-08-22 | $9.58 | $9.59 | $9.52 | $9.54 | $47.71 | 723 |
| 2016-08-19 | $9.67 | $9.67 | $9.49 | $9.53 | $47.65 | 389 |
| 2016-08-18 | $9.46 | $9.50 | $9.31 | $9.47 | $47.36 | 533 |
| 2016-08-17 | $9.57 | $9.77 | $9.40 | $9.40 | $47.00 | 1,144 |
| 2016-08-16 | $9.42 | $9.56 | $9.42 | $9.56 | $47.80 | 1,561 |
| 2016-08-15 | $9.18 | $9.29 | $9.18 | $9.29 | $46.45 | 200 |
| 2016-08-12 | $9.36 | $9.38 | $9.21 | $9.28 | $46.40 | 1,586 |
| 2016-08-11 | $8.97 | $9.27 | $8.97 | $9.27 | $46.35 | 2,784 |
| 2016-08-10 | $8.96 | $9.28 | $8.94 | $9.25 | $46.26 | 1,716 |
| 2016-08-09 | $9.21 | $9.21 | $8.90 | $9.17 | $45.85 | 1,046 |
| 2016-08-08 | $9.35 | $9.35 | $9.30 | $9.31 | $46.55 | 520 |
| 2016-08-05 | $9.48 | $9.50 | $9.39 | $9.50 | $47.50 | 1,793 |
| 2016-08-04 | $9.81 | $9.86 | $9.66 | $9.70 | $48.50 | 3,367 |
| 2016-08-03 | $10.07 | $10.08 | $9.88 | $9.91 | $49.57 | 3,442 |
| 2016-08-02 | $9.79 | $10.26 | $9.79 | $10.04 | $50.20 | 3,373 |
| 2016-08-01 | $9.85 | $9.87 | $9.43 | $9.64 | $48.21 | 4,530 |
| 2016-07-29 | $10.09 | $10.09 | $9.67 | $9.73 | $48.65 | 2,143 |
| 2016-07-28 | $10.41 | $10.43 | $10.24 | $10.24 | $51.20 | 1,199 |
| 2016-07-27 | $10.38 | $10.61 | $10.29 | $10.39 | $51.95 | 941 |
| 2016-07-26 | $10.52 | $10.74 | $10.50 | $10.50 | $52.50 | 825 |
| 2016-07-25 | $10.43 | $10.70 | $10.43 | $10.53 | $52.65 | 1,469 |
| 2016-07-22 | $10.68 | $10.68 | $10.35 | $10.35 | $51.75 | 498 |
| 2016-07-21 | $10.28 | $10.73 | $10.24 | $10.70 | $53.50 | 677 |
| 2016-07-20 | $10.33 | $10.33 | $10.23 | $10.25 | $51.25 | 1,020 |
| 2016-07-19 | $10.40 | $10.50 | $10.33 | $10.49 | $52.45 | 640 |
| 2016-07-18 | $10.56 | $10.61 | $10.30 | $10.33 | $51.65 | 1,793 |
| 2016-07-15 | $10.45 | $10.70 | $10.40 | $10.52 | $52.60 | 1,706 |
| 2016-07-14 | $10.23 | $10.45 | $10.20 | $10.45 | $52.25 | 1,643 |
| 2016-07-13 | $10.51 | $10.71 | $10.50 | $10.52 | $52.60 | 1,960 |
| 2016-07-12 | $10.70 | $10.81 | $10.63 | $10.63 | $53.15 | 844 |
| 2016-07-11 | $10.74 | $11.00 | $10.66 | $11.00 | $55.00 | 5,028 |
| 2016-07-08 | $11.35 | $11.35 | $10.85 | $10.85 | $54.25 | 1,918 |
| 2016-07-07 | $11.59 | $11.90 | $11.50 | $11.58 | $57.90 | 1,580 |
| 2016-07-06 | $12.09 | $12.14 | $11.59 | $11.65 | $58.25 | 1,670 |
| 2016-07-05 | $11.90 | $12.35 | $11.85 | $11.93 | $59.65 | 2,475 |
| 2016-07-01 | $11.72 | $11.99 | $11.54 | $11.75 | $58.73 | 1,483 |
| 2016-06-30 | $11.85 | $11.94 | $11.69 | $11.85 | $59.25 | 3,239 |
| 2016-06-29 | $12.20 | $12.27 | $11.85 | $12.03 | $60.15 | 2,261 |
| 2016-06-28 | $13.19 | $13.40 | $12.53 | $12.62 | $63.10 | 6,381 |
| 2016-06-27 | $13.53 | $14.12 | $13.41 | $13.79 | $68.95 | 8,184 |
| 2016-06-24 | $12.59 | $13.52 | $11.79 | $13.17 | $65.85 | 6,507 |
| 2016-06-23 | $11.72 | $11.72 | $11.19 | $11.19 | $55.95 | 2,876 |
| 2016-06-22 | $12.01 | $12.43 | $11.87 | $12.08 | $60.40 | 3,276 |
| 2016-06-21 | $12.16 | $12.44 | $12.14 | $12.15 | $60.75 | 670 |
| 2016-06-20 | $12.24 | $12.33 | $12.18 | $12.33 | $61.65 | 1,431 |
| 2016-06-17 | $13.27 | $13.32 | $12.94 | $13.14 | $65.70 | 1,541 |
| 2016-06-16 | $14.84 | $14.85 | $13.23 | $13.23 | $66.15 | 1,479 |
| 2016-06-15 | $13.75 | $13.75 | $13.13 | $13.61 | $68.05 | 2,278 |
| 2016-06-14 | $14.31 | $14.56 | $13.65 | $14.00 | $70.00 | 5,953 |
| 2016-06-13 | $13.20 | $14.16 | $13.20 | $14.16 | $70.80 | 1,724 |
| 2016-06-10 | $12.53 | $12.96 | $12.52 | $12.84 | $64.20 | 1,356 |
| 2016-06-09 | $11.89 | $12.07 | $11.89 | $12.07 | $60.35 | 1,577 |
| 2016-06-08 | $11.48 | $11.75 | $11.48 | $11.70 | $58.50 | 1,300 |
| 2016-06-07 | $11.43 | $11.48 | $11.27 | $11.46 | $57.30 | 1,440 |
| 2016-06-06 | $11.54 | $11.68 | $11.35 | $11.44 | $57.20 | 2,083 |
| 2016-06-03 | $11.92 | $12.06 | $11.38 | $11.40 | $57.00 | 3,155 |
| 2016-06-02 | $11.79 | $11.87 | $11.53 | $11.53 | $57.65 | 520 |
| 2016-06-01 | $11.87 | $11.87 | $11.55 | $11.76 | $58.80 | 469 |
| 2016-05-31 | $11.66 | $12.06 | $11.59 | $12.06 | $60.30 | 205 |
| 2016-05-27 | $11.90 | $11.95 | $11.78 | $11.78 | $58.90 | 225 |
| 2016-05-26 | $11.98 | $12.01 | $11.98 | $12.01 | $60.05 | 112 |
| 2016-05-25 | $12.00 | $12.03 | $11.84 | $12.03 | $60.15 | 80 |
| 2016-05-24 | $12.72 | $12.72 | $12.17 | $12.17 | $60.85 | 538 |
| 2016-05-23 | $13.24 | $13.24 | $12.88 | $12.94 | $64.70 | 753 |
| 2016-05-20 | $13.22 | $13.22 | $13.22 | $13.22 | $66.10 | 40 |
| 2016-05-19 | $13.74 | $13.74 | $13.74 | $13.74 | $68.70 | 22 |
| 2016-05-18 | $13.00 | $13.00 | $13.00 | $13.00 | $65.00 | 22 |
| 2016-05-17 | $12.60 | $12.85 | $12.60 | $12.85 | $64.25 | 52 |
| 2016-05-16 | $12.96 | $12.96 | $12.79 | $12.88 | $64.39 | 372 |
| 2016-05-13 | $12.94 | $12.94 | $12.94 | $12.94 | $64.70 | 4 |
| 2016-05-12 | $13.16 | $13.16 | $12.94 | $12.94 | $64.70 | 60 |
| 2016-05-11 | $12.39 | $12.39 | $12.39 | $12.39 | $61.95 | 32 |
| 2016-05-10 | $12.83 | $12.83 | $12.57 | $12.57 | $62.84 | 188 |
| 2016-05-09 | $13.05 | $13.11 | $13.05 | $13.11 | $65.55 | 458 |
| 2016-05-06 | $13.99 | $13.99 | $13.30 | $13.42 | $67.10 | 691 |
| 2016-05-05 | $13.52 | $14.00 | $13.52 | $13.85 | $69.25 | 1,042 |
| 2016-05-04 | $14.01 | $14.01 | $13.84 | $13.84 | $69.22 | 333 |
| 2016-05-03 | $12.83 | $12.83 | $12.83 | $12.83 | $64.17 | 53 |
| 2016-05-02 | $12.87 | $12.90 | $12.83 | $12.83 | $64.17 | 752 |
| 2016-04-29 | $12.99 | $13.93 | $12.99 | $13.40 | $67.00 | 2,839 |
| 2016-04-28 | $12.12 | $12.86 | $12.12 | $12.82 | $64.10 | 1,291 |
| 2016-04-27 | $12.86 | $12.86 | $12.86 | $12.86 | $64.30 | 46 |
| 2016-04-26 | $12.92 | $12.92 | $12.92 | $12.92 | $64.60 | 9 |
| 2016-04-25 | $12.92 | $12.92 | $12.92 | $12.92 | $64.60 | 41 |
| 2016-04-22 | $12.91 | $12.91 | $12.66 | $12.66 | $63.30 | 175 |
| 2016-04-21 | $12.45 | $12.62 | $12.45 | $12.62 | $63.10 | 220 |
| 2016-04-20 | $12.13 | $12.13 | $12.13 | $12.13 | $60.65 | 37 |
| 2016-04-19 | $11.83 | $12.12 | $11.83 | $12.12 | $60.60 | 79 |
| 2016-04-18 | $12.48 | $12.48 | $11.73 | $11.74 | $58.70 | 1,642 |
| 2016-04-15 | $12.94 | $12.94 | $12.86 | $12.93 | $64.65 | 284 |
| 2016-04-14 | $13.03 | $13.03 | $13.03 | $13.03 | $65.15 | 30 |
| 2016-04-13 | $13.20 | $13.20 | $12.85 | $12.87 | $64.35 | 198 |
| 2016-04-12 | $13.77 | $14.07 | $13.49 | $13.49 | $67.44 | 439 |
| 2016-04-11 | $13.45 | $13.45 | $13.45 | $13.45 | $67.25 | 100 |
| 2016-04-08 | $13.23 | $13.50 | $13.19 | $13.50 | $67.50 | 83 |
| 2016-04-07 | $13.47 | $13.55 | $13.47 | $13.55 | $67.75 | 197 |
| 2016-04-06 | $13.17 | $13.17 | $13.17 | $13.17 | $65.85 | 68 |
| 2016-04-05 | $13.12 | $13.16 | $13.12 | $13.13 | $65.63 | 614 |
| 2016-04-04 | $12.18 | $12.39 | $12.16 | $12.37 | $61.85 | 131 |
| 2016-04-01 | $12.68 | $12.68 | $12.49 | $12.49 | $62.46 | 101 |
| 2016-03-31 | $12.50 | $12.66 | $12.46 | $12.66 | $63.30 | 293 |
| 2016-03-30 | $12.79 | $12.79 | $12.39 | $12.47 | $62.34 | 1,345 |
| 2016-03-29 | $13.50 | $13.50 | $13.10 | $13.10 | $65.50 | 152 |
| 2016-03-28 | $14.01 | $14.01 | $14.01 | $14.01 | $70.05 | 121 |
| 2016-03-24 | $14.50 | $14.56 | $14.43 | $14.56 | $72.80 | 80 |
| 2016-03-23 | $13.66 | $13.66 | $13.66 | $13.66 | $68.30 | 91 |
| 2016-03-22 | $13.55 | $13.55 | $13.32 | $13.32 | $66.60 | 426 |
| 2016-03-21 | $13.75 | $13.75 | $13.65 | $13.67 | $68.35 | 158 |
| 2016-03-18 | $13.76 | $13.76 | $13.76 | $13.76 | $68.80 | 177 |
| 2016-03-17 | $13.90 | $13.90 | $13.90 | $13.90 | $69.49 | 1 |
| 2016-03-16 | $13.90 | $13.90 | $13.90 | $13.90 | $69.49 | 124 |
| 2016-03-15 | $14.59 | $14.59 | $14.49 | $14.54 | $72.70 | 543 |
| 2016-03-14 | $14.51 | $14.51 | $14.51 | $14.51 | $72.55 | 0 |
| 2016-03-11 | $14.83 | $14.83 | $14.51 | $14.51 | $72.55 | 120 |
| 2016-03-10 | $15.63 | $15.92 | $15.63 | $15.92 | $79.60 | 169 |
| 2016-03-09 | $15.70 | $15.79 | $15.48 | $15.48 | $77.40 | 1,106 |
| 2016-03-08 | $15.66 | $15.72 | $15.66 | $15.72 | $78.60 | 396 |
| 2016-03-07 | $14.91 | $14.91 | $14.91 | $14.91 | $74.55 | 28 |
| 2016-03-04 | $14.64 | $14.64 | $14.64 | $14.64 | $73.20 | 111 |
| 2016-03-03 | $16.54 | $16.54 | $16.54 | $16.54 | $82.70 | 3 |
| 2016-03-02 | $16.54 | $16.54 | $16.54 | $16.54 | $82.70 | 1 |
| 2016-03-01 | $16.54 | $16.54 | $16.54 | $16.54 | $82.70 | 34 |
| 2016-02-29 | $17.31 | $17.31 | $17.31 | $17.31 | $86.55 | 41 |
| 2016-02-26 | $16.94 | $16.94 | $16.94 | $16.94 | $84.70 | 0 |
| 2016-02-25 | $17.51 | $17.51 | $16.94 | $16.94 | $84.70 | 446 |
| 2016-02-24 | $18.15 | $18.15 | $17.96 | $18.09 | $90.45 | 120 |
| 2016-02-23 | $17.31 | $17.31 | $17.31 | $17.31 | $86.56 | 22 |
| 2016-02-22 | $17.41 | $17.43 | $17.41 | $17.43 | $87.15 | 96 |
| 2016-02-19 | $18.02 | $18.02 | $17.87 | $17.88 | $89.40 | 366 |
| 2016-02-18 | $18.24 | $18.42 | $18.24 | $18.42 | $92.10 | 80 |
| 2016-02-17 | $18.61 | $18.69 | $18.19 | $18.19 | $90.97 | 5,360 |
| 2016-02-16 | $19.96 | $19.96 | $19.96 | $19.96 | $99.80 | 0 |
| 2016-02-12 | $19.96 | $19.96 | $19.96 | $19.96 | $99.80 | 186 |
| 2016-02-11 | $20.21 | $21.00 | $19.96 | $19.96 | $99.80 | 626 |
| 2016-02-10 | $18.43 | $18.93 | $18.43 | $18.93 | $94.65 | 1,895 |
| 2016-02-09 | $19.27 | $19.30 | $18.45 | $18.46 | $92.30 | 384 |
| 2016-02-08 | $18.81 | $18.81 | $18.81 | $18.81 | $94.05 | 59 |
| 2016-02-05 | $17.59 | $18.00 | $17.59 | $17.71 | $88.55 | 216 |
| 2016-02-04 | $16.57 | $16.57 | $16.57 | $16.57 | $82.85 | 40 |
| 2016-02-03 | $16.43 | $17.00 | $16.39 | $16.50 | $82.50 | 1,085 |
| 2016-02-02 | $16.07 | $16.68 | $16.07 | $16.63 | $83.15 | 2,143 |
| 2016-02-01 | $15.79 | $15.79 | $15.78 | $15.78 | $78.90 | 88 |
| 2016-01-29 | $15.96 | $15.96 | $15.87 | $15.87 | $79.35 | 283 |
| 2016-01-28 | $16.93 | $16.93 | $16.92 | $16.92 | $84.60 | 140 |
| 2016-01-27 | $16.93 | $17.42 | $16.42 | $17.42 | $87.10 | 506 |
| 2016-01-26 | $17.23 | $17.37 | $16.81 | $16.81 | $84.05 | 1,523 |
| 2016-01-25 | $17.16 | $17.16 | $16.78 | $16.78 | $83.90 | 86 |
| 2016-01-22 | $17.58 | $17.70 | $16.98 | $16.98 | $84.90 | 450 |
| 2016-01-21 | $18.73 | $18.73 | $18.56 | $18.73 | $93.65 | 239 |
| 2016-01-20 | $18.97 | $20.54 | $18.52 | $18.92 | $94.60 | 1,490 |
| 2016-01-19 | $20.82 | $20.82 | $17.90 | $18.30 | $91.50 | 1,586 |
| 2016-01-15 | $18.12 | $18.66 | $17.76 | $18.21 | $91.05 | 1,233 |
| 2016-01-14 | $17.63 | $17.63 | $16.33 | $16.65 | $83.25 | 1,911 |
| 2016-01-13 | $16.20 | $16.20 | $16.18 | $16.18 | $80.90 | 80 |
| 2016-01-12 | $15.85 | $16.04 | $15.85 | $15.89 | $79.45 | 410 |
| 2016-01-11 | $17.41 | $17.41 | $16.41 | $16.41 | $82.05 | 154 |
| 2016-01-08 | $15.41 | $15.97 | $15.41 | $15.97 | $79.85 | 50 |
| 2016-01-07 | $15.24 | $15.50 | $14.91 | $15.30 | $76.50 | 669 |
| 2016-01-06 | $14.73 | $14.73 | $14.17 | $14.17 | $70.85 | 496 |
| 2016-01-05 | $14.16 | $14.16 | $13.78 | $13.84 | $69.22 | 338 |
| 2016-01-04 | $14.50 | $14.92 | $14.37 | $14.48 | $72.40 | 303 |
| 2015-12-31 | $13.32 | $13.32 | $13.32 | $13.32 | $66.60 | 0 |
| 2015-12-30 | $13.28 | $13.34 | $13.28 | $13.32 | $66.60 | 125 |
| 2015-12-29 | $13.00 | $13.04 | $12.91 | $12.98 | $64.90 | 158 |
| 2015-12-28 | $13.90 | $13.90 | $13.31 | $13.31 | $66.55 | 163 |
| 2015-12-24 | $13.71 | $13.71 | $13.71 | $13.71 | $68.55 | 180 |
| 2015-12-23 | $13.60 | $13.60 | $13.53 | $13.53 | $67.63 | 155 |
| 2015-12-22 | $14.04 | $14.17 | $13.96 | $13.96 | $69.80 | 245 |
| 2015-12-21 | $14.93 | $15.16 | $14.86 | $14.86 | $74.30 | 182 |
| 2015-12-18 | $14.55 | $15.49 | $14.55 | $15.49 | $77.45 | 2,342 |
| 2015-12-17 | $14.39 | $14.39 | $14.39 | $14.39 | $71.95 | 1,600 |
| 2015-12-16 | $14.01 | $14.01 | $13.34 | $13.34 | $66.70 | 2,408 |
| 2015-12-15 | $14.75 | $14.75 | $14.53 | $14.53 | $72.65 | 662 |
| 2015-12-14 | $17.04 | $17.42 | $15.25 | $15.25 | $76.25 | 842 |
| 2015-12-11 | $15.39 | $16.08 | $15.39 | $16.03 | $80.15 | 364 |
| 2015-12-10 | $14.64 | $14.64 | $14.64 | $14.64 | $73.22 | 42 |
| 2015-12-09 | $14.35 | $14.35 | $14.35 | $14.35 | $71.75 | 25 |
| 2015-12-08 | $13.93 | $13.93 | $13.93 | $13.93 | $69.65 | 60 |
| 2015-12-07 | $13.57 | $14.09 | $13.57 | $14.09 | $70.45 | 202 |
| 2015-12-04 | $14.05 | $14.06 | $13.24 | $13.24 | $66.20 | 114 |
| 2015-12-03 | $13.82 | $14.38 | $13.82 | $14.28 | $71.40 | 160 |
| 2015-12-02 | $13.06 | $13.06 | $12.88 | $12.88 | $64.40 | 322 |
| 2015-12-01 | $13.26 | $13.26 | $13.26 | $13.26 | $66.30 | 51 |
| 2015-11-30 | $13.99 | $14.00 | $13.90 | $13.90 | $69.50 | 60 |
| 2015-11-27 | $13.92 | $13.92 | $13.92 | $13.92 | $69.60 | 40 |
| 2015-11-25 | $14.19 | $14.19 | $14.10 | $14.10 | $70.50 | 60 |
| 2015-11-24 | $14.25 | $14.25 | $14.25 | $14.25 | $71.25 | 0 |
| 2015-11-23 | $14.25 | $14.25 | $14.25 | $14.25 | $71.25 | 0 |
| 2015-11-20 | $14.25 | $14.25 | $14.20 | $14.25 | $71.25 | 703 |
| 2015-11-19 | $14.10 | $14.75 | $14.10 | $14.74 | $73.70 | 165 |
| 2015-11-18 | $14.63 | $14.63 | $14.25 | $14.30 | $71.50 | 440 |
| 2015-11-17 | $14.00 | $14.35 | $14.00 | $14.35 | $71.75 | 283 |
| 2015-11-16 | $16.16 | $16.19 | $14.41 | $14.41 | $72.05 | 240 |
| 2015-11-13 | $15.67 | $16.25 | $15.56 | $16.25 | $81.25 | 994 |
| 2015-11-12 | $13.48 | $13.48 | $13.48 | $13.48 | $67.40 | 7 |
| 2015-11-11 | $13.26 | $13.54 | $13.26 | $13.48 | $67.40 | 260 |
| 2015-11-10 | $13.83 | $13.83 | $13.45 | $13.45 | $67.25 | 484 |
| 2015-11-09 | $13.40 | $13.89 | $13.40 | $13.87 | $69.35 | 200 |
| 2015-11-06 | $13.70 | $13.70 | $13.70 | $13.70 | $68.50 | 60 |
| 2015-11-05 | $13.81 | $13.81 | $13.81 | $13.81 | $69.05 | 42 |
| 2015-11-04 | $13.84 | $13.92 | $13.84 | $13.92 | $69.62 | 80 |
| 2015-11-03 | $13.07 | $13.07 | $13.07 | $13.07 | $65.35 | 33 |
| 2015-11-02 | $13.84 | $13.84 | $13.07 | $13.07 | $65.35 | 156 |
| 2015-10-30 | $14.13 | $14.13 | $14.13 | $14.13 | $70.65 | 13 |
| 2015-10-29 | $14.13 | $14.13 | $14.13 | $14.13 | $70.65 | 0 |
| 2015-10-28 | $14.13 | $14.13 | $14.13 | $14.13 | $70.65 | 18 |
| 2015-10-27 | $14.13 | $14.13 | $14.13 | $14.13 | $70.65 | 11 |
| 2015-10-26 | $14.02 | $14.13 | $14.02 | $14.13 | $70.65 | 137 |
| 2015-10-23 | $13.16 | $13.72 | $13.16 | $13.39 | $66.95 | 748 |
| 2015-10-22 | $14.71 | $14.71 | $14.71 | $14.71 | $73.55 | 0 |
| 2015-10-21 | $13.90 | $14.71 | $13.90 | $14.71 | $73.55 | 502 |
| 2015-10-20 | $13.79 | $13.82 | $13.79 | $13.82 | $69.10 | 84 |
| 2015-10-19 | $14.80 | $14.80 | $13.76 | $13.76 | $68.80 | 530 |
| 2015-10-16 | $15.07 | $15.10 | $14.84 | $14.85 | $74.25 | 501 |
| 2015-10-15 | $15.95 | $15.96 | $14.80 | $14.88 | $74.40 | 828 |
| 2015-10-14 | $16.67 | $16.78 | $16.47 | $16.47 | $82.35 | 247 |
| 2015-10-13 | $15.39 | $15.39 | $15.39 | $15.39 | $76.95 | 6 |
| 2015-10-12 | $15.42 | $15.42 | $15.39 | $15.39 | $76.95 | 244 |
| 2015-10-09 | $16.67 | $16.67 | $16.67 | $16.67 | $83.35 | 5 |
| 2015-10-08 | $16.67 | $16.67 | $16.67 | $16.67 | $83.35 | 24 |
| 2015-10-07 | $16.73 | $17.29 | $16.67 | $16.67 | $83.35 | 461 |
| 2015-10-06 | $16.73 | $17.21 | $16.73 | $17.21 | $86.05 | 640 |
| 2015-10-05 | $17.97 | $17.97 | $16.79 | $16.79 | $83.95 | 3,493 |
| 2015-10-02 | $20.28 | $20.29 | $18.83 | $18.83 | $94.15 | 300 |
| 2015-10-01 | $19.97 | $19.97 | $19.97 | $19.97 | $99.85 | 43 |
| 2015-09-30 | $19.90 | $19.91 | $19.75 | $19.83 | $99.15 | 502 |
| 2015-09-29 | $20.69 | $20.69 | $19.89 | $20.56 | $102.80 | 221 |
| 2015-09-28 | $20.42 | $20.69 | $20.15 | $20.15 | $100.75 | 1,275 |
| 2015-09-25 | $17.93 | $19.20 | $17.68 | $19.20 | $96.00 | 307 |
| 2015-09-24 | $19.29 | $19.29 | $18.35 | $18.54 | $92.70 | 923 |
| 2015-09-23 | $18.57 | $18.58 | $17.87 | $17.87 | $89.35 | 370 |
| 2015-09-22 | $18.08 | $18.71 | $18.08 | $18.71 | $93.55 | 168 |
| 2015-09-21 | $18.29 | $18.29 | $17.77 | $17.89 | $89.45 | 292 |
| 2015-09-18 | $18.00 | $18.60 | $17.75 | $18.60 | $93.00 | 1,382 |
| 2015-09-17 | $16.84 | $16.84 | $15.19 | $16.02 | $80.10 | 989 |
| 2015-09-16 | $18.24 | $18.24 | $17.61 | $17.61 | $88.05 | 95 |
| 2015-09-15 | $21.00 | $21.00 | $18.80 | $18.80 | $94.00 | 466 |
| 2015-09-14 | $21.99 | $22.20 | $21.99 | $22.20 | $111.00 | 331 |
| 2015-09-11 | $21.98 | $22.23 | $21.33 | $21.35 | $106.75 | 1,557 |
| 2015-09-10 | $22.95 | $22.95 | $22.04 | $22.04 | $110.20 | 1,337 |
| 2015-09-09 | $20.79 | $22.30 | $20.79 | $22.29 | $111.45 | 2,315 |
| 2015-09-08 | $22.78 | $22.93 | $22.42 | $22.42 | $112.10 | 925 |
| 2015-09-04 | $23.97 | $24.51 | $23.36 | $23.56 | $117.80 | 1,429 |
| 2015-09-03 | $21.79 | $23.22 | $20.95 | $22.82 | $114.10 | 1,686 |
VelocityShares Daily 2X VIX MediumTerm ETN (TVIZ) News Headlines
Recent VelocityShares Daily 2X VIX MediumTerm ETN (TVIZ) News
Similar Companies to VelocityShares Daily 2X VIX MediumTerm ETN (TVIZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |